Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Johnson Controls (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2003	679.79	693.03	679.74	693.03	36,949,300	+28.16(+4.23%)
Dec 19, 2003	655.70	664.89	655.70	664.88	59,389,000	+9.18(+1.40%)
Dec 18, 2003	654.89	657.71	652.69	655.70	89,202,096	-1.21(-0.18%)
Dec 17, 2003	657.54	657.54	652.47	656.91	60,903,000	-1.61(-0.24%)
Dec 16, 2003	658.78	660.22	651.67	658.52	115,749,696	+5.20(+0.80%)
Dec 12, 2003	645.62	653.32	643.77	653.32	78,165,296	+7.36(+1.14%)
Dec 11, 2003	644.38	645.96	640.74	645.96	96,605,400	+1.50(+0.23%)
Dec 10, 2003	647.70	648.01	641.22	644.46	150,458,400	-3.31(-0.51%)
Dec 09, 2003	635.66	647.77	633.88	647.77	73,374,200	+6.62(+1.03%)
Dec 05, 2003	643.86	643.86	639.22	641.15	190,806,208	-2.71(-0.42%)
Dec 04, 2003	632.08	644.16	631.37	643.86	136,809,504	+10.14(+1.60%)
Dec 03, 2003	630.77	635.91	629.52	633.73	121,034,496	+3.79(+0.60%)
Dec 02, 2003	617.26	630.03	617.26	629.94	64,156,500	+611.82(+3377.12%)
Nov 26, 2003	18.24	18.24	17.96	18.12	652,800	-0.26(-1.41%)
Nov 25, 2003	18.12	18.44	18.12	18.38	557,900	+0.19(+1.05%)
Nov 24, 2003	17.62	18.18	17.61	18.18	541,900	-583.75(-96.98%)
Nov 20, 2003	603.72	603.72	598.74	601.94	133,878,800	-3.85(-0.64%)
Nov 19, 2003	607.42	607.42	602.59	605.79	141,590,208	-2.00(-0.33%)
Nov 18, 2003	609.68	609.68	602.93	607.79	140,005,792	-6.85(-1.11%)
Nov 14, 2003	621.63	621.63	610.94	614.64	154,651,696	-5.24(-0.84%)
Nov 13, 2003	617.35	621.90	615.83	619.87	65,370,700	+2.15(+0.35%)
Nov 12, 2003	615.83	617.72	606.35	617.72	96,313,800	-2.35(-0.38%)
Nov 11, 2003	629.82	630.63	617.75	620.07	109,150,496	-12.74(-2.01%)
Nov 07, 2003	637.92	642.41	630.66	632.81	59,668,700	-3.01(-0.47%)
Nov 06, 2003	626.49	637.60	626.49	635.82	76,727,400	+9.33(+1.49%)
Nov 05, 2003	617.28	626.49	617.28	626.49	54,234,400	+9.23(+1.50%)
Nov 04, 2003	624.27	624.27	610.98	617.26	0	-10.57(-1.68%)
Oct 31, 2003	624.55	627.83	621.42	627.83	51,371,600	+3.27(+0.52%)
Oct 30, 2003	626.86	629.63	617.24	624.56	84,521,296	-2.30(-0.37%)
Oct 29, 2003	631.19	636.20	623.09	626.86	118,495,104	-2.19(-0.35%)
Oct 28, 2003	634.10	634.10	624.78	629.05	54,181,800	-1.94(-0.31%)
Oct 23, 2003	642.93	643.31	626.72	630.99	113,876,496	-15.17(-2.35%)
Oct 22, 2003	648.00	651.26	642.32	646.16	77,863,200	-0.81(-0.12%)
Oct 21, 2003	653.46	658.10	644.22	646.97	135,191,808	-5.79(-0.89%)
Oct 20, 2003	649.92	653.93	649.92	652.76	78,560,496	+3.11(+0.48%)
Oct 17, 2003	649.50	652.03	647.30	649.65	87,380,704	+0.35(+0.05%)
Oct 16, 2003	650.49	654.36	646.94	649.30	114,187,400	-1.14(-0.18%)
Oct 15, 2003	649.91	650.70	645.92	650.44	83,678,496	+1.72(+0.27%)
Oct 14, 2003	644.61	651.01	644.61	648.72	128,706,096	+4.28(+0.66%)
Oct 13, 2003	646.67	647.93	637.92	644.43	100,132,400	-0.38(-0.06%)
Oct 10, 2003	638.21	648.68	638.21	644.82	106,353,000	+8.59(+1.35%)
Oct 09, 2003	624.50	636.23	624.50	636.23	95,471,904	+11.90(+1.91%)
Oct 08, 2003	616.07	624.52	616.07	624.33	147,913,792	+9.02(+1.47%)
Oct 07, 2003	615.21	615.36	610.12	615.31	90,929,400	-0.57(-0.09%)
Oct 06, 2003	621.63	623.23	610.94	615.87	138,633,600	-5.99(-0.96%)
Oct 03, 2003	619.42	622.74	617.34	621.86	90,821,200	+2.27(+0.37%)
Oct 02, 2003	607.80	623.79	607.80	619.59	102,447,696	+13.55(+2.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Johnson Controls (NY: )

Historical Prices